Companhia Siderurgica Nacional ADR

SID
🏛️ 墨西哥 →
28.36
最后更新: 2025-09-19
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 88.00 88.00 88.00 88.00 0.0M
2021-12-29 88.00 88.01 88.00 88.01 0.0M
2021-12-28 89.39 89.99 89.39 89.97 0.0M
2021-12-27 89.96 89.96 89.89 89.89 0.0M
2021-12-22 84.60 89.96 84.60 89.96 0.0M
2021-12-20 84.60 84.60 84.60 84.60 0.0M
2021-12-17 90.00 90.00 90.00 90.00 0.0M
2021-12-16 87.00 92.00 87.00 92.00 0.0M
2021-12-15 90.00 90.00 87.45 87.45 0.0M
2021-12-14 91.00 91.00 91.00 91.00 0.0M
2021-12-10 90.00 90.00 90.00 90.00 0.0M
2021-12-08 88.00 88.00 88.00 88.00 0.0M
2021-12-07 92.50 92.52 92.40 92.40 0.0M
2021-12-06 86.00 86.00 86.00 86.00 0.0M
2021-12-03 86.00 86.00 86.00 86.00 0.0M
2021-11-29 86.00 86.00 86.00 86.00 0.0M
2021-11-23 82.99 82.99 82.99 82.99 0.0M
2021-11-22 82.99 83.99 82.06 82.06 0.0M
2021-11-18 79.99 79.99 76.50 76.50 0.0M
2021-11-17 80.00 80.00 80.00 80.00 0.0M
2021-11-10 78.99 78.99 78.99 78.99 0.0M
2021-11-04 79.19 79.19 77.00 79.00 0.0M
2021-11-03 83.29 83.29 83.29 83.29 0.0M
2021-10-29 88.50 88.50 84.69 84.69 0.0M
2021-10-28 90.03 90.03 88.50 88.50 0.0M
2021-10-19 93.50 93.50 93.50 93.50 0.0M
2021-10-18 101.10 101.10 99.00 99.00 0.0M
2021-10-15 103.80 103.80 103.30 103.30 0.0M
2021-10-14 104.14 104.14 101.00 101.00 0.0M
2021-10-13 104.40 104.40 104.00 104.00 0.0M
2021-10-12 106.50 106.50 105.02 105.80 0.0M
2021-10-11 107.50 107.50 107.00 107.00 0.0M
2021-10-08 107.37 107.50 107.37 107.50 0.0M
2021-10-07 105.50 105.50 104.04 104.04 0.0M
2021-10-05 104.40 104.40 104.01 104.01 0.0M
2021-10-04 106.60 106.60 105.15 105.15 0.0M
2021-10-01 112.49 112.49 110.05 110.05 0.0M
2021-09-30 110.30 110.39 110.00 110.05 0.0M
2021-09-29 104.01 104.01 104.01 104.01 0.0M
2021-09-28 112.00 112.00 107.00 107.01 0.0M
2021-09-27 114.00 114.00 112.00 112.00 0.0M
2021-09-24 112.22 112.22 109.90 110.00 0.0M
2021-09-23 113.50 115.05 112.50 113.30 0.0M
2021-09-15 128.00 128.00 128.00 128.00 0.0M
2021-08-30 142.24 142.24 142.24 142.24 0.0M
2021-08-26 145.50 145.50 145.50 145.50 0.0M
2021-08-03 166.00 166.00 166.00 166.00 0.0M
2021-07-20 165.40 165.40 165.40 165.40 0.0M
2021-07-19 165.00 165.00 165.00 165.00 0.0M
2021-07-15 170.00 170.00 170.00 170.00 0.0M
2021-07-14 170.00 170.00 170.00 170.00 0.0M
2021-07-12 170.00 170.00 170.00 170.00 0.0M
2021-07-07 174.00 174.00 174.00 174.00 0.0M
2021-07-01 183.00 183.00 183.00 183.00 0.0M
2021-06-29 175.00 178.60 175.00 178.60 0.0M
2021-06-24 178.00 178.00 178.00 178.00 0.0M
2021-06-23 179.19 179.19 179.19 179.19 0.0M
2021-06-22 177.00 177.00 177.00 177.00 0.0M
2021-06-21 167.71 167.71 167.71 167.71 0.0M
2021-06-18 171.00 171.00 164.91 165.11 0.0M
2021-06-17 165.00 171.60 165.00 171.60 0.0M
2021-06-16 171.60 171.60 171.60 171.60 0.0M
2021-06-14 175.00 175.00 175.00 175.00 0.0M
2021-06-10 173.14 173.14 164.00 164.00 0.0M
2021-06-07 173.00 176.50 173.00 176.50 0.0M
2021-06-02 183.70 193.00 183.70 193.00 0.0M
2021-05-28 167.50 167.50 165.00 165.00 0.0M
2021-05-24 168.50 171.69 167.50 171.69 0.0M
2021-05-21 171.18 171.18 171.18 171.18 0.0M
2021-05-20 175.60 175.60 175.60 175.60 0.0M
2021-05-19 178.00 178.00 178.00 178.00 0.0M
2021-05-18 190.00 190.00 190.00 190.00 0.0M
2021-05-07 200.00 200.00 194.00 194.00 0.0M
2021-05-06 190.00 195.69 188.01 192.50 0.0M
2021-05-05 188.65 190.00 188.65 189.05 0.0M
2021-05-03 182.03 182.03 178.00 178.00 0.0M
2021-04-30 185.00 185.00 180.01 180.01 0.0M
2021-04-29 185.00 185.00 185.00 185.00 0.0M
2021-04-28 188.90 188.90 186.01 186.01 0.0M
2021-04-21 166.40 166.40 166.40 166.40 0.0M
2021-04-20 169.00 169.00 167.00 167.00 0.0M
2021-04-19 169.00 169.00 169.00 169.00 0.0M
2021-04-16 167.99 167.99 167.99 167.99 0.0M
2021-04-15 167.99 167.99 167.99 167.99 0.0M
2021-04-14 160.00 167.99 160.00 167.99 0.0M
2021-04-13 153.75 158.99 153.75 158.99 0.0M
2021-04-12 149.00 149.00 149.00 149.00 0.0M
2021-04-07 142.00 144.98 140.01 144.98 0.1M
2021-04-06 136.50 141.00 136.50 141.00 0.0M
2021-04-05 136.00 136.00 135.99 135.99 0.0M
2021-03-24 127.69 127.69 120.00 120.00 0.0M
2021-03-18 143.10 143.10 139.00 139.00 0.0M
2021-03-17 145.55 145.55 143.10 143.10 0.0M
2021-03-12 135.34 140.00 135.34 140.00 0.0M
2021-03-10 124.50 124.50 124.50 124.50 0.0M
2021-03-09 128.25 128.25 128.25 128.25 0.0M
2021-03-08 132.25 132.25 132.25 132.25 0.0M
2021-03-05 132.25 132.25 132.25 132.25 0.0M
2021-03-04 136.25 136.25 135.32 135.32 0.0M
2021-03-03 128.80 129.00 128.80 129.00 0.0M
2021-03-01 120.00 120.00 120.00 120.00 0.0M
2021-02-26 126.00 126.00 123.99 123.99 0.0M
2021-02-24 139.97 139.99 137.25 139.99 0.0M
2021-02-23 130.00 133.35 130.00 133.35 0.0M
2021-02-17 122.59 122.59 122.59 122.59 0.0M
2021-02-16 126.98 126.98 126.98 126.98 0.0M
2021-02-10 140.01 140.01 131.00 131.00 0.0M
2021-02-09 129.00 133.48 129.00 133.48 0.0M
2021-02-08 129.01 129.01 129.01 129.01 0.0M
2021-02-05 124.00 124.00 124.00 124.00 0.0M
2021-02-04 118.51 118.51 118.51 118.51 0.0M
2021-02-03 115.50 118.51 115.50 118.51 0.0M
2021-02-02 116.10 116.10 116.10 116.10 0.0M
2021-01-28 99.84 121.46 99.84 121.46 0.0M
2021-01-27 120.87 120.87 119.80 119.80 0.0M
2021-01-26 125.00 125.00 125.00 125.00 0.0M
2021-01-22 122.50 122.50 122.50 122.50 0.0M
2021-01-21 122.71 122.71 119.01 121.61 0.0M
2021-01-20 120.81 120.81 119.63 119.63 0.0M
2021-01-19 120.71 126.00 119.75 120.99 0.0M
2021-01-15 140.30 140.30 140.30 140.30 0.0M
2021-01-14 140.30 140.30 140.30 140.30 0.0M
2021-01-13 146.00 146.00 134.32 134.32 0.0M
2021-01-12 143.55 143.55 143.55 143.55 0.0M
2021-01-11 141.00 141.50 141.00 141.50 0.0M
2021-01-04 116.00 130.00 116.00 127.35 0.0M